Cardano (ADA) historical data and Live price

cardano

Cardano

ADA
$ 0.362764 -3.68 % 0.00001311 BTC
MARKET CAP
12.596 B
24H VOLUME
327.818 M
CIRC.SUPPLY
34.723 B
MAX SUPPLY
45 B
Rank7
1H 0.06 %
24H -3.68 %
7D 7.51 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.3610.3840.3550.372435,026,933.8912,917,063,950.63
3/22/230.3710.3870.3510.361792,747,064.8312,520,190,262.88
3/21/230.3330.3840.3320.371685,951,110.312,888,999,616.83
3/20/230.3460.3470.3320.333322,120,842.8211,547,419,916.14
3/19/230.3380.3530.3380.346269,005,859.4612,010,700,678.55
3/18/230.3510.3570.3370.338367,227,473.3811,721,052,689.84
3/17/230.3250.3510.3230.351413,038,577.1312,165,718,141.99
3/16/230.3250.330.320.325342,137,034.111,293,174,613.39
3/15/230.3440.3480.3180.325589,352,992.0111,267,301,605.57
3/14/230.3450.3680.3390.344594,801,972.6611,947,457,709.19
3/13/230.3320.3520.3290.345652,883,097.9711,955,424,330.52
3/12/230.3070.3320.3040.332375,802,347.6411,502,814,323.25
3/11/230.3150.3230.3050.307444,484,033.9410,662,752,897.35
3/10/230.310.3180.2980.315469,881,852.5310,940,893,217.49
3/9/230.3180.3210.3030.31444,234,075.8810,742,108,813.63
3/8/230.330.3320.3160.318293,562,114.4711,014,605,649.37
3/7/230.3310.3350.3230.33272,117,336.3111,462,183,051.03
3/6/230.3370.3380.330.331225,815,312.7911,473,897,110.28
3/5/230.3360.3430.3350.337171,839,723.1311,691,782,766.97
3/4/230.3430.3440.3320.336173,055,989.2211,668,407,057.63
3/3/230.350.3510.3280.343396,068,283.8211,883,046,879.04
3/2/230.360.3610.3460.35245,002,410.6712,141,992,460.69
3/1/230.3530.3640.3510.36229,659,632.612,493,887,443.37
2/28/230.3650.3680.350.352240,196,842.5412,219,933,289.19
2/27/230.3690.370.3590.365232,732,124.5412,648,721,551.94
2/26/230.3620.370.3580.369207,684,309.8712,788,186,746.66
2/25/230.3660.3670.3540.362281,884,666.812,559,092,274.68
2/24/230.3830.3850.360.366396,691,064.1112,678,841,754.83
2/23/230.3890.3950.3810.383291,434,286.213,275,125,752.73
2/22/230.3920.3930.3790.389383,736,394.6613,476,741,666.32
2/21/230.4040.4050.3880.392387,686,828.6313,595,981,031.69
2/20/230.40.4090.3920.404375,569,551.9513,997,338,456.69
2/19/230.4060.4120.3990.4346,665,033.8313,862,380,128.16
2/18/230.4040.4160.3980.406314,618,906.6114,078,014,843.48
2/17/230.3880.4090.3870.404403,546,664.9813,992,244,494.53
2/16/230.4180.4190.3880.388552,970,407.9613,434,788,342.91
2/15/230.3860.4180.3830.418478,319,554.7414,481,152,915.09
2/14/230.360.3920.3550.386476,431,370.4613,384,153,661.24
2/13/230.3640.3660.3470.36368,832,511.3212,454,518,766.25
2/12/230.3690.3740.3610.364241,295,741.4412,614,472,191.82
2/11/230.3590.370.3580.369224,047,056.2312,782,570,420.43
2/10/230.3620.3650.3560.359357,711,041.6512,416,714,968.07
2/9/230.3940.3950.3590.363486,448,326.1512,551,628,409.08
2/8/230.3990.4020.3870.394356,894,107.1613,641,201,530.28
2/7/230.3820.3990.3820.399371,684,528.9913,816,523,661.65
2/6/230.3920.4020.3820.382343,275,734.913,235,450,307.07
2/5/230.40.4020.3840.392340,587,828.613,583,144,197.67
2/4/230.4040.4050.3980.4264,897,944.6413,834,409,751.42
2/3/230.3980.4060.3970.404379,100,047.3213,990,062,728.12
2/2/230.3970.4130.3960.398551,818,109.8913,755,720,409.69
2/1/230.3910.4010.3730.397488,339,901.3313,742,092,478.71
1/31/230.3730.3970.3690.391466,045,236.1113,523,562,624.85
1/30/230.3970.3980.3690.373398,952,287.7112,886,517,172.28
1/29/230.3820.3990.3780.396328,417,772.2213,709,953,818.39
1/28/230.3890.3970.380.382354,272,483.513,223,841,546.03
1/27/230.380.3890.3710.389360,985,597.6113,452,776,121.72
1/26/230.3730.3870.3720.38481,117,554.8413,144,285,079.26
1/25/230.3590.3790.3480.373396,421,939.3112,914,354,080.71
1/24/230.3750.3830.3580.359382,547,333.7612,421,707,287.63
1/23/230.3770.3820.3710.376526,544,110.0712,982,008,638.25
1/22/230.3690.3860.3640.377604,497,888.7613,019,719,665.75
1/21/230.3650.3790.3590.369609,231,749.6912,758,076,289.99
1/20/230.3390.3650.3350.365365,358,670.3212,604,579,070.75
1/19/230.3270.3430.3270.339252,071,128.5211,719,156,377.42
1/18/230.3460.3550.3270.327461,982,437.3911,295,307,181.98
1/17/230.350.3560.3460.346296,246,242.5511,949,367,443.88
1/16/230.350.3630.3410.35398,812,791.1912,082,814,361.62
1/15/230.3530.3530.340.35358,086,149.5212,105,718,917.41
1/14/230.3460.3690.3430.353747,126,616.9912,181,196,333.22
1/13/230.330.3490.3250.346365,604,016.2411,946,863,297.71
1/12/230.3270.3340.3180.33497,343,610.2211,382,814,016.19
1/11/230.3230.3230.3090.323323,983,137.7311,140,864,004.69
1/10/230.3170.3250.3090.322415,469,644.9811,133,187,024.56
1/9/230.2950.3410.2950.317957,174,793.9810,946,981,860.86
1/8/230.2770.2950.2750.295391,160,515.1610,191,504,760.03
1/7/230.2790.280.2730.277166,488,085.749,566,258,070.27
1/6/230.2690.2790.2680.279326,480,796.289,619,589,527.86
1/5/230.2680.270.2640.269175,511,468.939,289,970,274.58
1/4/230.2530.270.2520.268289,945,179.099,239,861,464.57
1/3/230.2540.2550.2510.253153,555,528.958,726,160,614.66
1/2/230.250.2560.2470.254159,328,802.768,761,734,388.82
1/1/230.2460.250.2440.25113,369,988.738,621,727,158.33
12/31/220.2460.2520.2440.246144,122,815.198,505,385,897.19
12/30/220.2440.2460.240.246159,952,057.418,475,819,239.29
12/29/220.2480.2480.2410.244214,425,738.518,425,105,470.79
12/28/220.260.2610.2480.248209,596,268.858,571,407,497.54
12/27/220.2650.2660.2570.26164,331,308.988,985,284,421.44
12/26/220.2590.2650.2580.265151,542,330.29,155,306,255.59
12/25/220.2590.260.2550.259118,238,325.948,945,785,641.41
12/24/220.2590.260.2570.25990,666,009.718,948,199,840.91